Crest Nicholson Holdings plc (LON:CRST)
London
· Delayed Price · Currency is GBP · Price in GBX 121.40
-7.30 (-5.67%)
Mar 9, 2026, 4:47 PM GMT
Crest Nicholson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 131.00 | 134.60 | 128.40 | 128.70 | 128.70 | -3.09% | 937,853 |
| Mar 5, 2026 | 132.50 | 136.90 | 131.10 | 132.80 | 132.80 | -2.64% | 667,935 |
| Mar 4, 2026 | 139.50 | 140.60 | 133.00 | 136.40 | 136.40 | -0.73% | 951,841 |
| Mar 3, 2026 | 145.50 | 146.30 | 136.20 | 137.40 | 137.40 | -6.02% | 592,250 |
| Mar 2, 2026 | 149.30 | 155.20 | 146.00 | 146.20 | 146.20 | -3.94% | 417,642 |
| Feb 27, 2026 | 160.60 | 161.70 | 151.00 | 152.20 | 152.20 | -3.43% | 619,140 |
| Feb 26, 2026 | 158.80 | 161.00 | 155.40 | 157.60 | 157.60 | 1.55% | 742,810 |
| Feb 25, 2026 | 152.70 | 158.80 | 152.70 | 155.20 | 155.20 | -0.70% | 412,720 |
| Feb 24, 2026 | 161.80 | 161.80 | 155.40 | 156.30 | 156.30 | -0.89% | 359,755 |
| Feb 23, 2026 | 160.80 | 163.70 | 156.40 | 157.70 | 157.70 | -2.65% | 371,741 |
| Feb 20, 2026 | 156.60 | 164.10 | 156.60 | 162.00 | 162.00 | 1.19% | 749,646 |
| Feb 19, 2026 | 163.20 | 165.00 | 159.80 | 160.10 | 160.10 | -2.38% | 418,074 |
| Feb 18, 2026 | 160.00 | 164.30 | 159.50 | 164.00 | 164.00 | 1.05% | 489,141 |
| Feb 17, 2026 | 173.00 | 173.00 | 162.30 | 162.30 | 162.30 | -3.16% | 473,965 |
| Feb 16, 2026 | 166.00 | 171.60 | 164.10 | 167.60 | 167.60 | 0.96% | 591,746 |
| Feb 13, 2026 | 170.00 | 170.00 | 162.72 | 166.00 | 166.00 | -1.72% | 609,665 |
| Feb 12, 2026 | 172.90 | 172.90 | 165.80 | 168.90 | 168.90 | 0.66% | 1,034,395 |
| Feb 11, 2026 | 152.60 | 171.40 | 147.00 | 167.80 | 167.80 | 11.42% | 1,087,132 |
| Feb 10, 2026 | 150.90 | 155.30 | 148.70 | 150.60 | 150.60 | -0.59% | 502,027 |
| Feb 9, 2026 | 151.30 | 156.50 | 149.50 | 151.50 | 151.50 | -1.43% | 612,388 |
| Feb 6, 2026 | 159.70 | 161.60 | 151.50 | 153.70 | 153.70 | -4.30% | 512,662 |
| Feb 5, 2026 | 158.40 | 161.60 | 156.70 | 160.60 | 160.60 | 0.25% | 1,065,387 |
| Feb 4, 2026 | 155.50 | 165.26 | 153.95 | 160.20 | 160.20 | 2.50% | 1,121,313 |
| Feb 3, 2026 | 159.80 | 158.00 | 154.30 | 156.30 | 156.30 | 0.45% | 250,006 |
| Feb 2, 2026 | 155.20 | 157.30 | 152.60 | 155.60 | 155.60 | 2.17% | 621,473 |
| Jan 30, 2026 | 154.20 | 158.20 | 150.40 | 152.30 | 152.30 | -1.23% | 914,416 |
| Jan 29, 2026 | 138.00 | 158.90 | 133.00 | 154.20 | 154.20 | 13.63% | 4,683,626 |
| Jan 28, 2026 | 138.20 | 138.50 | 135.00 | 135.70 | 135.70 | 0.52% | 2,254,278 |
| Jan 27, 2026 | 134.50 | 136.40 | 133.90 | 135.00 | 135.00 | -0.95% | 1,105,022 |
| Jan 26, 2026 | 134.00 | 136.50 | 133.00 | 136.30 | 136.30 | 1.87% | 376,666 |
| Jan 23, 2026 | 134.00 | 136.50 | 132.44 | 133.80 | 133.80 | -1.25% | 765,667 |
| Jan 22, 2026 | 134.00 | 136.50 | 132.50 | 135.50 | 135.50 | 1.12% | 490,983 |
| Jan 21, 2026 | 137.50 | 137.50 | 131.48 | 134.00 | 134.00 | 0.15% | 384,859 |
| Jan 20, 2026 | 135.40 | 137.00 | 132.30 | 133.80 | 133.80 | -1.62% | 425,632 |
| Jan 19, 2026 | 136.00 | 139.20 | 134.90 | 136.00 | 136.00 | -1.45% | 311,445 |
| Jan 16, 2026 | 137.90 | 139.10 | 133.29 | 138.00 | 138.00 | 2.37% | 402,435 |
| Jan 15, 2026 | 130.00 | 136.00 | 129.80 | 134.80 | 134.80 | 2.90% | 827,875 |
| Jan 14, 2026 | 139.00 | 139.00 | 131.00 | 131.00 | 131.00 | -5.21% | 1,194,347 |
| Jan 13, 2026 | 140.00 | 144.60 | 137.00 | 138.20 | 138.20 | -2.61% | 468,497 |
| Jan 12, 2026 | 144.10 | 144.10 | 140.00 | 141.90 | 141.90 | 0.50% | 530,380 |
| Jan 9, 2026 | 143.30 | 143.30 | 139.00 | 141.20 | 141.20 | -0.07% | 237,176 |
| Jan 8, 2026 | 136.60 | 141.30 | 136.40 | 141.30 | 141.30 | 2.02% | 451,019 |
| Jan 7, 2026 | 136.00 | 140.50 | 136.00 | 138.50 | 138.50 | 0.51% | 472,930 |
| Jan 6, 2026 | 136.80 | 141.10 | 136.80 | 137.80 | 137.80 | -2.41% | 416,408 |
| Jan 5, 2026 | 143.90 | 145.50 | 137.00 | 141.20 | 141.20 | -1.88% | 1,273,961 |
| Jan 2, 2026 | 142.00 | 145.90 | 140.80 | 143.90 | 143.90 | 0.28% | 3,522,326 |
| Dec 31, 2025 | 140.70 | 144.90 | 140.70 | 143.50 | 143.50 | 0.14% | 171,277 |
| Dec 30, 2025 | 140.50 | 145.10 | 140.10 | 143.30 | 143.30 | 1.49% | 497,302 |
| Dec 29, 2025 | 139.80 | 142.30 | 139.20 | 141.20 | 141.20 | 1.07% | 519,532 |
| Dec 24, 2025 | 136.00 | 140.40 | 136.00 | 139.70 | 139.70 | 1.67% | 355,545 |
| Dec 23, 2025 | 139.00 | 139.10 | 135.70 | 137.40 | 137.40 | 0.29% | 494,219 |
| Dec 22, 2025 | 133.00 | 137.40 | 133.00 | 137.00 | 137.00 | 1.03% | 910,127 |
| Dec 19, 2025 | 140.10 | 140.10 | 134.50 | 135.60 | 135.60 | -3.21% | 1,126,511 |
| Dec 18, 2025 | 134.70 | 141.40 | 132.20 | 140.10 | 140.10 | 5.66% | 1,490,382 |
| Dec 17, 2025 | 131.60 | 133.49 | 130.00 | 132.60 | 132.60 | 3.59% | 966,105 |
| Dec 16, 2025 | 131.20 | 131.90 | 126.90 | 128.00 | 128.00 | 0.08% | 362,963 |
| Dec 15, 2025 | 126.50 | 129.90 | 126.50 | 127.90 | 127.90 | -1.08% | 466,775 |
| Dec 12, 2025 | 131.60 | 131.60 | 128.10 | 129.30 | 129.30 | - | 456,661 |
| Dec 11, 2025 | 132.40 | 132.60 | 128.40 | 129.30 | 129.30 | -1.52% | 782,363 |
| Dec 10, 2025 | 131.50 | 134.40 | 129.10 | 131.30 | 131.30 | 1.00% | 734,159 |
| Dec 9, 2025 | 129.00 | 132.30 | 128.46 | 130.00 | 130.00 | -1.14% | 2,481,213 |
| Dec 8, 2025 | 137.00 | 139.30 | 131.20 | 131.50 | 131.50 | -3.45% | 661,195 |
| Dec 5, 2025 | 136.00 | 138.80 | 136.00 | 136.20 | 136.20 | -0.66% | 258,363 |
| Dec 4, 2025 | 140.40 | 140.40 | 136.20 | 137.10 | 137.10 | -0.44% | 370,172 |
| Dec 3, 2025 | 135.00 | 138.80 | 135.00 | 137.70 | 137.70 | 0.44% | 336,935 |
| Dec 2, 2025 | 141.10 | 143.50 | 136.50 | 137.10 | 137.10 | -2.63% | 779,050 |
| Dec 1, 2025 | 140.90 | 143.30 | 140.20 | 140.80 | 140.80 | -2.02% | 419,175 |
| Nov 28, 2025 | 147.10 | 147.10 | 142.70 | 143.70 | 143.70 | 0.63% | 862,264 |
| Nov 27, 2025 | 136.80 | 144.27 | 136.80 | 142.80 | 142.80 | 5.31% | 700,966 |
| Nov 26, 2025 | 138.50 | 141.60 | 133.50 | 135.60 | 135.60 | -2.02% | 836,143 |
| Nov 25, 2025 | 132.00 | 138.40 | 131.30 | 138.40 | 138.40 | 2.52% | 465,525 |
| Nov 24, 2025 | 132.30 | 138.50 | 132.30 | 135.00 | 135.00 | 2.04% | 1,042,642 |
| Nov 21, 2025 | 126.00 | 133.00 | 125.71 | 132.30 | 132.30 | 3.36% | 1,680,619 |
| Nov 20, 2025 | 131.10 | 134.30 | 126.90 | 128.00 | 128.00 | -2.88% | 1,880,364 |
| Nov 19, 2025 | 138.90 | 139.86 | 131.80 | 131.80 | 131.80 | -5.11% | 2,070,801 |
| Nov 18, 2025 | 145.00 | 151.80 | 138.90 | 138.90 | 138.90 | -14.99% | 3,324,544 |
| Nov 17, 2025 | 161.40 | 167.80 | 161.40 | 163.40 | 163.40 | -1.57% | 372,547 |
| Nov 14, 2025 | 163.30 | 166.00 | 160.70 | 166.00 | 166.00 | -0.48% | 255,892 |
| Nov 13, 2025 | 164.50 | 170.50 | 164.50 | 166.80 | 166.80 | -0.30% | 134,737 |
| Nov 12, 2025 | 171.60 | 171.60 | 166.80 | 167.30 | 167.30 | -1.18% | 285,463 |
| Nov 11, 2025 | 161.00 | 169.50 | 161.00 | 169.30 | 169.30 | 3.17% | 269,555 |
| Nov 10, 2025 | 160.10 | 166.22 | 160.10 | 164.10 | 164.10 | 1.74% | 384,540 |
| Nov 7, 2025 | 161.20 | 164.40 | 159.50 | 161.30 | 161.30 | -0.98% | 187,079 |
| Nov 6, 2025 | 162.00 | 166.00 | 162.00 | 162.90 | 162.90 | -0.61% | 162,268 |
| Nov 5, 2025 | 163.60 | 164.80 | 161.60 | 163.90 | 163.90 | 0.49% | 292,846 |
| Nov 4, 2025 | 161.40 | 167.70 | 161.30 | 163.10 | 163.10 | -0.67% | 256,462 |
| Nov 3, 2025 | 165.20 | 167.10 | 163.10 | 164.20 | 164.20 | -0.79% | 149,202 |
| Oct 31, 2025 | 167.00 | 168.90 | 165.50 | 165.50 | 165.50 | -0.90% | 282,433 |
| Oct 30, 2025 | 166.10 | 168.70 | 163.90 | 167.00 | 167.00 | -0.48% | 670,417 |
| Oct 29, 2025 | 165.90 | 171.30 | 165.90 | 167.80 | 167.80 | -1.76% | 153,877 |
| Oct 28, 2025 | 169.90 | 173.20 | 167.80 | 170.80 | 170.80 | -0.93% | 187,635 |
| Oct 27, 2025 | 171.20 | 176.20 | 168.80 | 172.40 | 172.40 | -1.65% | 395,733 |
| Oct 24, 2025 | 175.00 | 176.10 | 171.90 | 175.30 | 175.30 | 1.33% | 379,905 |
| Oct 23, 2025 | 170.00 | 173.26 | 168.50 | 173.00 | 173.00 | 2.49% | 442,780 |
| Oct 22, 2025 | 164.30 | 169.00 | 163.60 | 168.80 | 168.80 | 4.46% | 561,987 |
| Oct 21, 2025 | 158.50 | 161.90 | 158.10 | 161.60 | 161.60 | 1.25% | 453,327 |
| Oct 20, 2025 | 160.00 | 163.00 | 158.30 | 159.60 | 159.60 | -1.05% | 530,210 |
| Oct 17, 2025 | 168.20 | 171.40 | 161.20 | 161.30 | 161.30 | -6.28% | 1,492,450 |
| Oct 16, 2025 | 175.70 | 175.70 | 170.00 | 172.10 | 172.10 | 0.35% | 618,487 |
| Oct 15, 2025 | 168.20 | 174.60 | 168.20 | 171.50 | 171.50 | -0.12% | 290,663 |